Cincon Electronics Co., Ltd. (TPEX:3332)
Taiwan
· Delayed Price · Currency is TWD 55.00
-0.80 (-1.43%)
Mar 10, 2026, 12:50 PM CST
Cincon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.70 | 60.30 | 59.60 | 60.30 | 60.30 | 1.17% | 15,100 |
| Mar 5, 2026 | 59.80 | 60.60 | 58.90 | 59.60 | 59.60 | 2.76% | 123,451 |
| Mar 4, 2026 | 60.00 | 60.00 | 57.50 | 58.00 | 58.00 | -3.49% | 177,946 |
| Mar 3, 2026 | 60.90 | 62.00 | 59.70 | 60.10 | 60.10 | -0.66% | 110,407 |
| Mar 2, 2026 | 59.60 | 61.50 | 59.50 | 60.50 | 60.50 | -1.94% | 60,333 |
| Feb 26, 2026 | 59.80 | 61.70 | 59.80 | 61.70 | 61.70 | 3.35% | 85,853 |
| Feb 25, 2026 | 59.60 | 61.20 | 59.00 | 59.70 | 59.70 | 0.34% | 90,356 |
| Feb 24, 2026 | 60.90 | 61.40 | 59.50 | 59.50 | 59.50 | -2.14% | 150,423 |
| Feb 23, 2026 | 62.10 | 64.00 | 60.00 | 60.80 | 60.80 | -1.94% | 155,802 |
| Feb 11, 2026 | 63.70 | 63.70 | 61.20 | 62.00 | 62.00 | -2.36% | 107,278 |
| Feb 10, 2026 | 66.00 | 68.30 | 63.10 | 63.50 | 63.50 | 2.25% | 437,727 |
| Feb 9, 2026 | 61.20 | 63.60 | 59.80 | 62.10 | 62.10 | 2.81% | 183,175 |
| Feb 6, 2026 | 60.70 | 61.20 | 56.00 | 60.40 | 60.40 | -1.31% | 338,793 |
| Feb 5, 2026 | 55.80 | 61.20 | 55.80 | 61.20 | 61.20 | 9.87% | 175,553 |
| Feb 4, 2026 | 55.70 | 56.00 | 55.50 | 55.70 | 55.70 | 0.91% | 8,083 |
| Feb 3, 2026 | 55.80 | 56.00 | 55.10 | 55.20 | 55.20 | 0.36% | 25,014 |
| Feb 2, 2026 | 56.80 | 56.90 | 54.50 | 55.00 | 55.00 | -1.61% | 51,303 |
| Jan 30, 2026 | 56.20 | 56.20 | 55.60 | 55.90 | 55.90 | -0.53% | 21,046 |
| Jan 29, 2026 | 56.40 | 56.60 | 55.60 | 56.20 | 56.20 | -0.53% | 44,242 |
| Jan 28, 2026 | 56.10 | 57.00 | 55.70 | 56.50 | 56.50 | 0.53% | 34,138 |
| Jan 27, 2026 | 55.40 | 57.00 | 55.30 | 56.20 | 56.20 | 0.90% | 26,262 |
| Jan 26, 2026 | 55.30 | 56.30 | 54.90 | 55.70 | 55.70 | 0.54% | 24,283 |
| Jan 23, 2026 | 55.60 | 55.60 | 55.30 | 55.40 | 55.40 | -0.54% | 22,138 |
| Jan 22, 2026 | 55.60 | 55.70 | 55.40 | 55.70 | 55.70 | 0.36% | 27,413 |
| Jan 21, 2026 | 55.70 | 56.80 | 55.20 | 55.50 | 55.50 | -1.25% | 33,571 |
| Jan 20, 2026 | 56.70 | 56.80 | 55.70 | 56.20 | 56.20 | 0.18% | 57,286 |
| Jan 19, 2026 | 55.10 | 56.80 | 55.10 | 56.10 | 56.10 | 0.90% | 73,896 |
| Jan 16, 2026 | 54.30 | 55.90 | 54.30 | 55.60 | 55.60 | 2.39% | 119,721 |
| Jan 15, 2026 | 55.60 | 56.50 | 54.00 | 54.30 | 54.30 | -2.16% | 153,690 |
| Jan 14, 2026 | 57.50 | 57.50 | 55.50 | 55.50 | 55.50 | -0.72% | 77,649 |
| Jan 13, 2026 | 57.30 | 57.30 | 55.80 | 55.90 | 55.90 | -2.44% | 53,118 |
| Jan 12, 2026 | 56.20 | 57.60 | 55.80 | 57.30 | 57.30 | 1.96% | 28,372 |
| Jan 9, 2026 | 55.60 | 56.20 | 55.20 | 56.20 | 56.20 | 2.74% | 36,794 |
| Jan 8, 2026 | 54.20 | 55.50 | 54.00 | 54.70 | 54.70 | -0.55% | 28,462 |
| Jan 7, 2026 | 54.10 | 55.00 | 54.10 | 55.00 | 55.00 | 0.92% | 21,335 |
| Jan 6, 2026 | 54.50 | 54.80 | 54.00 | 54.50 | 54.50 | -0.18% | 32,936 |
| Jan 5, 2026 | 55.50 | 55.50 | 54.60 | 54.60 | 54.60 | -2.50% | 69,963 |
| Jan 2, 2026 | 55.20 | 57.10 | 55.20 | 56.00 | 56.00 | 0.72% | 59,108 |
| Dec 31, 2025 | 55.10 | 56.80 | 55.10 | 55.60 | 55.60 | 0.54% | 78,364 |
| Dec 30, 2025 | 57.40 | 57.40 | 55.30 | 55.30 | 55.30 | -3.66% | 122,038 |
| Dec 29, 2025 | 58.50 | 58.60 | 57.10 | 57.40 | 57.40 | -1.71% | 118,599 |
| Dec 26, 2025 | 57.60 | 60.10 | 55.80 | 58.40 | 58.40 | 1.57% | 227,645 |
| Dec 24, 2025 | 57.40 | 57.70 | 57.00 | 57.50 | 57.50 | 0.52% | 14,464 |
| Dec 23, 2025 | 56.60 | 57.70 | 56.40 | 57.20 | 57.20 | 0.70% | 99,254 |
| Dec 22, 2025 | 56.70 | 57.80 | 56.60 | 56.80 | 56.80 | 0.18% | 51,753 |
| Dec 19, 2025 | 57.10 | 57.10 | 56.60 | 56.70 | 56.70 | 0.35% | 6,326 |
| Dec 18, 2025 | 56.70 | 57.40 | 56.00 | 56.50 | 56.50 | -0.53% | 41,146 |
| Dec 17, 2025 | 56.60 | 58.00 | 56.50 | 56.80 | 56.80 | -0.87% | 60,020 |
| Dec 16, 2025 | 58.20 | 58.90 | 56.20 | 57.30 | 57.30 | -1.55% | 72,103 |
| Dec 15, 2025 | 55.50 | 58.40 | 54.90 | 58.20 | 58.20 | 4.68% | 271,296 |
| Dec 12, 2025 | 57.40 | 57.90 | 55.60 | 55.60 | 55.60 | -3.14% | 90,109 |
| Dec 11, 2025 | 58.80 | 58.80 | 56.60 | 57.40 | 57.40 | -2.88% | 159,828 |
| Dec 10, 2025 | 60.10 | 60.70 | 58.80 | 59.10 | 59.10 | -1.34% | 235,068 |
| Dec 9, 2025 | 58.20 | 59.90 | 54.50 | 59.90 | 59.90 | 0.17% | 360,642 |
| Dec 8, 2025 | 61.30 | 61.40 | 59.20 | 59.80 | 59.80 | -1.64% | 353,616 |
| Dec 5, 2025 | 57.90 | 61.40 | 57.80 | 60.80 | 60.80 | 5.56% | 454,640 |
| Dec 4, 2025 | 55.20 | 58.00 | 55.20 | 57.60 | 57.60 | 4.73% | 125,195 |
| Dec 3, 2025 | 55.10 | 56.90 | 54.50 | 55.00 | 55.00 | -0.36% | 147,146 |
| Dec 2, 2025 | 55.50 | 55.80 | 55.20 | 55.20 | 55.20 | 1.10% | 19,080 |
| Dec 1, 2025 | 56.70 | 56.70 | 54.50 | 54.60 | 54.60 | -3.70% | 67,541 |
| Nov 28, 2025 | 56.40 | 56.90 | 56.40 | 56.70 | 56.70 | 1.43% | 40,291 |
| Nov 27, 2025 | 56.30 | 56.30 | 55.30 | 55.90 | 55.90 | 0.18% | 50,145 |
| Nov 26, 2025 | 57.60 | 58.70 | 55.80 | 55.80 | 55.80 | -1.41% | 145,539 |
| Nov 25, 2025 | 55.00 | 57.30 | 54.70 | 56.60 | 56.60 | 3.85% | 187,173 |
| Nov 24, 2025 | 56.20 | 58.40 | 53.20 | 54.50 | 54.50 | -3.02% | 289,313 |
| Nov 21, 2025 | 55.70 | 57.50 | 55.60 | 56.20 | 56.20 | -2.94% | 85,457 |
| Nov 20, 2025 | 57.50 | 59.60 | 56.70 | 57.90 | 57.90 | 1.22% | 105,968 |
| Nov 19, 2025 | 57.00 | 59.50 | 57.00 | 57.20 | 57.20 | -0.52% | 147,775 |
| Nov 18, 2025 | 61.00 | 61.10 | 57.50 | 57.50 | 57.50 | -4.17% | 249,414 |
| Nov 17, 2025 | 63.30 | 63.50 | 59.50 | 60.00 | 60.00 | -5.96% | 301,678 |
| Nov 14, 2025 | 63.20 | 64.70 | 62.90 | 63.80 | 63.80 | -1.09% | 145,134 |
| Nov 13, 2025 | 66.20 | 67.30 | 64.20 | 64.50 | 64.50 | -2.57% | 291,091 |
| Nov 12, 2025 | 67.00 | 70.80 | 66.20 | 66.20 | 66.20 | -3.22% | 444,879 |
| Nov 11, 2025 | 69.20 | 69.60 | 67.10 | 68.40 | 68.40 | -0.58% | 198,167 |
| Nov 10, 2025 | 71.20 | 71.70 | 68.80 | 68.80 | 68.80 | -4.04% | 266,213 |
| Nov 7, 2025 | 70.30 | 74.40 | 70.30 | 71.70 | 71.70 | 0.84% | 516,035 |
| Nov 6, 2025 | 75.80 | 77.30 | 69.50 | 71.10 | 71.10 | -2.60% | 671,350 |
| Nov 5, 2025 | 79.60 | 81.90 | 72.30 | 73.00 | 73.00 | -8.18% | 1,491,642 |
| Nov 4, 2025 | 75.60 | 79.90 | 73.10 | 79.50 | 79.50 | 7.00% | 1,269,422 |
| Nov 3, 2025 | 69.20 | 75.40 | 68.40 | 74.30 | 74.30 | 7.84% | 600,194 |
| Oct 31, 2025 | 66.10 | 71.40 | 65.40 | 68.90 | 68.90 | 4.39% | 937,793 |
| Oct 30, 2025 | 62.20 | 67.50 | 62.00 | 66.00 | 66.00 | 6.97% | 709,093 |
| Oct 29, 2025 | 64.00 | 65.20 | 61.00 | 61.70 | 61.70 | -1.91% | 508,926 |
| Oct 28, 2025 | 60.10 | 64.70 | 59.90 | 62.90 | 62.90 | 5.01% | 525,223 |
| Oct 27, 2025 | 57.70 | 60.70 | 57.50 | 59.90 | 59.90 | 3.99% | 319,209 |
| Oct 23, 2025 | 56.00 | 57.80 | 55.30 | 57.60 | 57.60 | 1.77% | 237,482 |
| Oct 22, 2025 | 53.90 | 56.80 | 53.60 | 56.60 | 56.60 | 5.01% | 311,548 |
| Oct 21, 2025 | 55.20 | 55.20 | 53.60 | 53.90 | 53.90 | -0.74% | 72,337 |
| Oct 20, 2025 | 53.50 | 55.40 | 52.00 | 54.30 | 54.30 | 2.07% | 166,151 |
| Oct 17, 2025 | 51.00 | 55.00 | 51.00 | 53.20 | 53.20 | 4.11% | 102,778 |
| Oct 16, 2025 | 51.60 | 51.60 | 51.00 | 51.10 | 51.10 | -0.78% | 62,037 |
| Oct 15, 2025 | 51.40 | 52.40 | 51.10 | 51.50 | 51.50 | -0.58% | 59,238 |
| Oct 14, 2025 | 52.20 | 53.20 | 51.80 | 51.80 | 51.80 | -1.52% | 36,323 |
| Oct 13, 2025 | 50.50 | 53.50 | 50.50 | 52.60 | 52.60 | -1.68% | 42,292 |
| Oct 9, 2025 | 54.90 | 55.00 | 53.50 | 53.50 | 53.50 | 1.13% | 84,460 |
| Oct 8, 2025 | 52.50 | 54.40 | 52.50 | 52.90 | 52.90 | -0.94% | 50,410 |
| Oct 7, 2025 | 51.10 | 54.90 | 50.70 | 53.40 | 53.40 | 5.33% | 228,647 |
| Oct 3, 2025 | 50.80 | 51.70 | 50.10 | 50.70 | 50.70 | -3.24% | 124,709 |
| Oct 2, 2025 | 54.60 | 54.60 | 52.40 | 52.40 | 52.40 | -4.20% | 101,446 |
| Oct 1, 2025 | 54.30 | 55.40 | 54.20 | 54.70 | 53.60 | 1.11% | 84,917 |